CTCP Kỹ thuật Điện Toàn cầu (glt)

29.50
-0.30
(-1.01%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		1.50 5.30% 40,300 0 0
28.30
29.90
29.50
2 tháng
(2026-01-19) 		5.80 24.17% 441,300 -5,000 -0.1
24
31
29.50
3 tháng
(2025-12-18) 		8.50 39.91% 495,800 -5,800 -0.1
21
31
29.50
6 tháng
(2025-09-19) 		12.70 74.27% 901,800 -7,000 -0.2
17.10
31
29.50
12 tháng
(2025-03-24) 		-5.20 -14.86% 1,669,400 -9,800 -0.2
17.10
37.30
29.50
24 tháng
(2024-03-28) 		12.57 72.91% 3,626,064 -93,510 -3.0
15.88
37.30
29.50
36 tháng
(2023-04-03) 		8.01 36.74% 4,756,468 -233,190 -5.4
15.49
37.30
29.50
60 tháng
(2021-04-13) 		12.46 71.89% 7,198,096 -1,183,370 -29.8
15.49
37.30
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
25.82
 3,010 25.82 25.82 25.82 2,000 0 0.1
14/10/2021
25.82
 600 26.11 26.11 25.82 0 0 0
13/10/2021
26.11
 8,800 24.08 26.11 25.39 0 0 0
12/10/2021
24.08
 2,500 25.75 25.75 24.08 0 0 0
11/10/2021
25.75
 6,100 25.75 25.75 25.32 0 0 0
08/10/2021
25.75
 10,600 25.39 25.75 24.66 0 0 0
07/10/2021
25.39
 100 25.24 25.39 25.39 0 0 0
06/10/2021
25.24
 20 25.24 25.24 25.24 0 0 0
05/10/2021
25.24
 100 25.03 25.24 25.24 0 0 0
04/10/2021
25.03
 900 26.11 26.11 25.03 0 0 0
01/10/2021
26.11
 0 26.11 26.11 26.11 0 0 0
30/09/2021
26.11
 900 25.39 26.11 26.11 0 0 0
29/09/2021
25.39
 2,100 25.97 25.97 24.66 2,000 0 0.1
28/09/2021
25.97
 5,000 24.08 26.04 25.90 0 0 0
27/09/2021
24.08
 7,200 25.39 25.39 24.08 0 0 0
24/09/2021
25.39
 3,800 24.66 25.39 25.03 0 0 0
23/09/2021
24.66
 4,900 24.66 24.66 24.16 0 0 0
22/09/2021
24.66
 75,630 25.03 25.03 22.56 0 1,000 -0.0
21/09/2021
25.03
 1,000 24.66 25.03 23.94 0 0 0
20/09/2021
24.66
 18,700 24.59 24.66 24.59 100 0 0.0
17/09/2021
24.59
 10,300 24.59 24.66 24.59 0 0 0
16/09/2021
24.59
 0 24.59 24.59 24.59 0 0 0
15/09/2021
24.59
 1,500 24.74 24.74 24.59 1,000 0 0.0
14/09/2021
24.74
 0 24.74 24.74 24.74 0 0 0
13/09/2021
24.74
 2,000 24.74 24.74 24.74 2,000 0 0.1
10/09/2021
24.74
 0 24.74 24.74 24.74 0 0 0
09/09/2021
24.74
 200 24.74 24.74 24.74 0 0 0
08/09/2021
24.74
 3,400 24.66 25.03 24.66 1,400 0 0.0
07/09/2021
24.66
 0 24.66 24.66 24.66 0 0 0
06/09/2021
24.66
 0 24.66 24.66 24.66 0 0 0
01/09/2021
24.66
 0 24.66 24.66 24.66 0 0 0
31/08/2021
24.66
 2,800 25.03 25.39 24.66 1,300 0 0.0
30/08/2021
25.03
 500 24.74 25.39 25.03 0 0 0
27/08/2021
24.74
 1,400 22.49 24.74 22.49 1,300 0 0.0
26/08/2021
22.49
 2,000 22.92 23.57 22.49 0 1,000 -0.0
25/08/2021
22.92
 0 22.92 22.92 22.92 0 0 0
24/08/2021
22.92
 5,200 23.21 23.57 22.92 0 0 0
23/08/2021
23.21
 1,000 23.36 23.36 23.21 0 0 0
20/08/2021
23.36
 6,100 23.94 23.94 23.36 0 0 0
19/08/2021
23.94
 0 23.94 23.94 23.94 0 0 0
18/08/2021
23.94
 0 23.94 23.94 23.94 0 0 0
17/08/2021
23.94
 600 25.03 25.39 23.94 0 0 0
16/08/2021
25.03
 1,100 24.66 25.03 25.03 1,100 0 0.0
13/08/2021
24.66
 8,700 24.74 24.74 24.66 0 0 0
12/08/2021
24.74
 5,600 24.66 25.39 24.74 0 0 0
11/08/2021
24.66
 1,500 24.66 26.11 24.66 0 0 0
10/08/2021
24.66
 15,000 24.81 24.81 24.66 0 0 0
09/08/2021
24.81
 3,200 23.14 24.81 23.14 0 0 0
06/08/2021
23.14
 1,000 21.04 23.14 22.92 0 0 0
05/08/2021
21.04
 0 21.04 21.04 21.04 0 0 0
04/08/2021
21.04
 300 22.63 22.63 21.04 0 0 0
03/08/2021
22.63
 0 22.63 22.63 22.63 0 0 0
02/08/2021
22.63
 1,000 22.63 22.63 22.63 0 0 0
30/07/2021
22.63
 400 20.60 22.63 22.49 0 0 0
29/07/2021
20.60
 2,200 21.76 23.94 19.73 0 1,100 -0.0
28/07/2021
21.76
 400 23.94 23.94 21.76 0 0 0
27/07/2021
23.94
 0 23.94 23.94 23.94 0 0 0
26/07/2021
23.94
 0 23.94 23.94 23.94 0 0 0
23/07/2021
23.94
 0 23.94 23.94 23.94 0 0 0
22/07/2021
23.94
 500 23.94 23.94 23.94 500 0 0.0
21/07/2021
23.94
 2,100 24.74 24.74 23.94 0 0 0
20/07/2021
24.74
 4,000 24.66 24.74 24.66 0 0 0
19/07/2021
24.66
 0 24.66 24.66 24.66 0 0 0
16/07/2021
24.66
 400 24.66 24.66 24.66 0 0 0
15/07/2021
24.66
 0 24.66 24.66 24.66 0 0 0
14/07/2021
24.66
 1,000 24.66 24.66 24.66 0 0 0
13/07/2021
24.66
 800 26.11 26.11 24.66 0 300 -0.0
12/07/2021
26.11
 10,400 26.48 26.55 26.11 0 0 0
09/07/2021
26.48
 15,900 26.33 28.94 26.48 0 6,300 -0.2
08/07/2021
26.33
 13,521 25.03 26.84 23.21 0 0 0
07/07/2021
25.03
 100 22.92 25.03 25.03 0 0 0
06/07/2021
22.92
 1,100 25.17 25.17 22.92 1,000 0 0.0
05/07/2021
25.17
 1,302 25.17 25.53 25.17 0 0 0
02/07/2021
25.17
 28,500 22.99 25.24 25.03 0 1,700 -0.1
01/07/2021
22.99
 24,405 20.96 22.99 20.96 1,200 2,800 -0.1
30/06/2021
20.96
 4,205 20.31 21.04 19.22 0 400 -0.0
29/06/2021
20.31
 1,100 19.59 20.31 18.50 0 0 0
28/06/2021
19.59
 2,000 20.67 20.67 18.93 0 0 0
25/06/2021
20.67
 1,000 20.75 20.75 20.67 0 0 0
24/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
23/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
22/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
21/06/2021
20.75
 2,300 21.04 21.04 20.75 0 0 0
18/06/2021
21.04
 2,000 21.69 21.69 21.04 0 0 0
17/06/2021
21.69
 0 21.69 21.69 21.69 0 0 0
16/06/2021
21.69
 300 21.76 21.76 21.69 0 0 0
15/06/2021
21.76
 23,900 20.24 21.76 19.95 0 0 0
14/06/2021
20.24
 23,200 18.71 20.53 18.71 0 0 0
11/06/2021
18.71
 3,100 19.51 19.51 18.71 600 0 0.0
10/06/2021
19.51
 180 18.57 19.51 19.51 0 80 -0.0
09/06/2021
18.57
 14,300 20.24 20.24 18.57 0 100 -0.0
08/06/2021
20.24
 0 20.24 20.24 20.24 0 0 0
07/06/2021
20.24
 277,700 18.79 20.60 18.79 0 214,500 -5.6
04/06/2021
18.79
 5,400 18.79 20.60 18.21 100 0 0.0
03/06/2021
18.79
 27,910 18.13 18.79 18.13 0 0 0
02/06/2021
18.13
 8,826 17.77 18.13 18.13 5,800 0 0.1
01/06/2021
17.77
 3,100 18.13 18.13 17.77 0 0 0
31/05/2021
18.13
 500 18.13 18.13 18.13 0 0 0
28/05/2021
18.13
 1,900 18.13 18.13 18.13 0 0 0
27/05/2021
18.13
 2,300 18.13 18.13 17.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |